Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flux Power Holdings Inc (NQ: FLUX )

3.210 -0.120 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 5.290 5.450 5.184 5.440 137,421 +0.25(+4.82%)
Jan 30, 2023 5.060 5.320 5.010 5.190 29,247 -0.07(-1.33%)
Jan 27, 2023 5.000 5.420 5.000 5.260 37,252 +0.21(+4.16%)
Jan 26, 2023 5.050 5.140 4.890 5.050 38,321 +0.04(+0.80%)
Jan 25, 2023 4.990 5.050 4.660 5.010 86,570 +0.05(+1.01%)
Jan 24, 2023 4.640 5.050 4.510 4.960 37,785 +0.33(+7.13%)
Jan 23, 2023 4.450 4.660 4.420 4.630 16,911 +0.09(+2.09%)
Jan 20, 2023 4.560 4.560 4.290 4.535 33,521 +0.04(+0.78%)
Jan 19, 2023 4.890 4.980 4.500 4.500 22,311 -0.41(-8.35%)
Jan 18, 2023 4.900 4.986 4.800 4.910 28,945 +0.03(+0.61%)
Jan 17, 2023 4.850 4.930 4.650 4.880 23,477 +0.03(+0.62%)
Jan 13, 2023 4.850 4.940 4.712 4.850 17,842 +0.09(+1.89%)
Jan 12, 2023 4.690 4.890 4.560 4.760 17,617 +0.11(+2.37%)
Jan 11, 2023 4.440 4.700 4.400 4.650 21,683 +0.31(+7.14%)
Jan 10, 2023 4.210 4.430 4.210 4.340 10,245 +0.10(+2.36%)
Jan 09, 2023 4.320 4.490 4.180 4.240 19,561 -0.05(-1.17%)
Jan 06, 2023 4.200 4.300 4.150 4.290 19,614 +0.24(+5.93%)
Jan 05, 2023 4.230 4.270 4.050 4.050 6,223 -0.21(-4.93%)
Jan 04, 2023 4.200 4.320 4.011 4.260 13,018 +0.12(+2.90%)
Jan 03, 2023 4.030 4.140 3.875 4.140 27,885 +0.17(+4.28%)
Dec 30, 2022 3.730 4.020 3.595 3.970 84,006 +0.09(+2.32%)
Dec 29, 2022 3.800 4.010 3.670 3.880 68,036 +0.07(+1.84%)
Dec 28, 2022 4.230 4.240 3.660 3.810 83,059 -0.43(-10.14%)
Dec 27, 2022 4.170 4.410 4.120 4.240 28,821 +0.09(+2.17%)
Dec 23, 2022 4.570 4.620 4.050 4.150 51,545 -0.38(-8.39%)
Dec 22, 2022 4.670 4.940 4.400 4.530 27,143 -0.14(-3.00%)
Dec 21, 2022 4.410 4.800 4.410 4.670 15,651 +0.23(+5.18%)
Dec 20, 2022 4.500 4.657 4.310 4.440 36,244 -0.12(-2.63%)
Dec 19, 2022 4.850 4.850 4.540 4.560 25,035 -0.29(-5.98%)
Dec 16, 2022 5.090 5.133 4.640 4.850 56,954 -0.25(-4.90%)
Dec 15, 2022 4.920 5.170 4.920 5.100 15,314 +0.05(+0.99%)
Dec 14, 2022 5.100 5.220 4.930 5.050 53,486 -0.12(-2.32%)
Dec 13, 2022 5.270 5.345 4.980 5.170 105,678 -0.06(-1.15%)
Dec 12, 2022 5.180 5.330 5.100 5.230 25,780 -0.02(-0.38%)
Dec 09, 2022 5.180 5.394 5.108 5.250 32,851 -0.06(-1.13%)
Dec 08, 2022 5.290 5.411 5.200 5.310 34,046 +0.01(+0.19%)
Dec 07, 2022 5.150 5.450 5.110 5.300 121,422 +0.14(+2.71%)
Dec 06, 2022 5.300 5.350 4.540 5.160 102,494 -0.16(-3.01%)
Dec 05, 2022 5.130 5.360 5.130 5.320 62,474 +0.06(+1.14%)
Dec 02, 2022 4.840 5.300 4.781 5.260 120,553 +0.26(+5.20%)
Dec 01, 2022 4.750 5.030 4.750 5.000 156,883 +0.25(+5.26%)
Nov 30, 2022 4.100 4.750 4.100 4.750 70,478 +0.59(+14.28%)
Nov 29, 2022 4.174 4.200 4.020 4.157 17,015 -0.03(-0.80%)
Nov 28, 2022 4.230 4.430 4.190 4.190 13,375 -0.10(-2.33%)
Nov 25, 2022 4.150 4.510 4.071 4.290 11,409 +0.19(+4.63%)
Nov 23, 2022 4.130 4.270 4.050 4.100 26,449 -0.08(-1.91%)
Nov 22, 2022 3.890 4.460 3.890 4.180 51,858 +0.19(+4.76%)
Nov 21, 2022 4.570 4.570 3.960 3.990 106,133 -0.62(-13.45%)
Nov 18, 2022 4.810 4.810 4.380 4.610 157,981 -0.20(-4.16%)
Nov 17, 2022 5.220 5.320 4.790 4.810 92,749 -0.59(-10.93%)
Nov 16, 2022 5.210 5.410 4.710 5.400 105,379 +0.14(+2.66%)
Nov 15, 2022 5.200 5.270 5.000 5.260 85,377 +0.26(+5.20%)
Nov 14, 2022 4.720 5.295 4.720 5.000 193,900 +0.28(+5.93%)
Nov 11, 2022 4.470 4.770 4.200 4.720 223,173 +0.58(+14.01%)
Nov 10, 2022 3.850 4.190 3.840 4.140 72,731 +0.33(+8.66%)
Nov 09, 2022 3.770 4.060 3.730 3.810 101,877 +0.08(+2.14%)
Nov 08, 2022 3.570 3.775 3.430 3.730 58,391 +0.26(+7.49%)
Nov 07, 2022 3.400 3.619 3.390 3.470 25,625 +0.04(+1.17%)
Nov 04, 2022 3.490 3.590 3.300 3.430 26,997 -0.03(-0.87%)
Nov 03, 2022 3.250 3.520 3.160 3.460 42,594 +0.18(+5.49%)
Nov 02, 2022 3.350 3.540 3.250 3.280 41,330 -0.12(-3.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.